股票概览
9.93
-3.12%
-0.32
10.25
开盘价
10.29
最高价
9.91
最低价
101,436
成交量
数据更新至: 2025-02-28
技术指标
10.42
MA5 (5日均线)
10.59
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 10.25 | 10.29 | 9.91 | 9.93 | -3.12% | 101,436 | 102,060,886 |
| 2025-02-27 | 10.61 | 10.63 | 10.17 | 10.25 | -3.39% | 107,168 | 110,928,471 |
| 2025-02-26 | 10.65 | 10.74 | 10.45 | 10.61 | 0% | 106,729 | 112,795,435 |
| 2025-02-25 | 10.61 | 10.77 | 10.55 | 10.61 | -0.93% | 97,667 | 104,105,936 |
| 2025-02-24 | 10.86 | 10.92 | 10.67 | 10.71 | -1.56% | 83,548 | 89,968,043 |
| 2025-02-21 | 10.93 | 11 | 10.78 | 10.88 | -0.46% | 62,982 | 68,633,303 |
| 2025-02-20 | 10.67 | 11 | 10.63 | 10.93 | +2.73% | 92,218 | 100,225,358 |
| 2025-02-19 | 10.48 | 10.71 | 10.46 | 10.64 | +1.72% | 60,377 | 63,857,677 |
| 2025-02-18 | 10.85 | 10.91 | 10.43 | 10.46 | -3.86% | 77,472 | 82,452,295 |
| 2025-02-17 | 10.83 | 11.02 | 10.76 | 10.88 | +0.18% | 74,825 | 81,391,653 |
| 2025-02-14 | 10.83 | 10.88 | 10.71 | 10.86 | +0.18% | 45,285 | 48,970,936 |
| 2025-02-13 | 11.1 | 11.2 | 10.84 | 10.84 | -2.61% | 58,686 | 64,379,507 |
| 2025-02-12 | 11 | 11.14 | 10.94 | 11.13 | +1% | 68,331 | 75,483,571 |
| 2025-02-11 | 10.97 | 11.1 | 10.86 | 11.02 | +0.27% | 85,212 | 93,646,457 |
| 2025-02-10 | 10.82 | 11.19 | 10.8 | 10.99 | +1.57% | 79,004 | 86,903,172 |
| 2025-02-07 | 10.79 | 10.95 | 10.68 | 10.82 | -0.37% | 77,453 | 83,885,796 |
| 2025-02-06 | 10.68 | 10.9 | 10.63 | 10.86 | +1.21% | 79,998 | 86,416,764 |
| 2025-02-05 | 10.26 | 10.8 | 10.14 | 10.73 | +5.92% | 133,546 | 141,888,419 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：